Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 2.2200 | 2.2300 | 2.1900 | 2.2213 | 2.2213 | 13,210 |
Apr 23, 2024 | 2.2400 | 2.2600 | 2.2100 | 2.2500 | 2.2500 | 10,713 |
Apr 22, 2024 | 2.2000 | 2.2600 | 2.2000 | 2.2500 | 2.2500 | 8,986 |
Apr 19, 2024 | 2.2300 | 2.2400 | 2.1900 | 2.2200 | 2.2200 | 6,424 |
Apr 18, 2024 | 2.2600 | 2.2900 | 2.2300 | 2.2600 | 2.2600 | 4,120 |
Apr 17, 2024 | - | - | - | - | - | - |
Apr 16, 2024 | 2.3200 | 2.3300 | 2.1700 | 2.2100 | 2.2100 | 48,116 |
Apr 15, 2024 | 2.3000 | 2.3800 | 2.2500 | 2.3800 | 2.3800 | 11,184 |
Apr 12, 2024 | 2.4350 | 2.4800 | 2.2800 | 2.3300 | 2.3300 | 11,146 |
Apr 11, 2024 | 2.3600 | 2.4000 | 2.3300 | 2.4000 | 2.4000 | 1,286 |
Apr 10, 2024 | 2.4300 | 2.4800 | 2.3700 | 2.4300 | 2.4300 | 6,042 |
Apr 09, 2024 | 2.3700 | 2.4100 | 2.3700 | 2.4100 | 2.4100 | 4,394 |
Apr 08, 2024 | 2.4500 | 2.4500 | 2.3200 | 2.3400 | 2.3400 | 8,796 |
Apr 05, 2024 | 2.3700 | 2.5300 | 2.3600 | 2.4800 | 2.4800 | 7,343 |
Apr 04, 2024 | 2.5000 | 2.5300 | 2.4800 | 2.5000 | 2.5000 | 1,770 |
Apr 03, 2024 | 2.5400 | 2.5400 | 2.4200 | 2.5100 | 2.5100 | 5,603 |
Apr 02, 2024 | 2.6000 | 2.6000 | 2.5200 | 2.5800 | 2.5800 | 20,118 |
Mar 28, 2024 | 2.5700 | 2.6500 | 2.5500 | 2.5600 | 2.5600 | 6,310 |
Mar 27, 2024 | 2.5800 | 2.6700 | 2.5300 | 2.6400 | 2.6400 | 28,234 |
Mar 26, 2024 | 2.6700 | 2.6800 | 2.5100 | 2.5100 | 2.5100 | 7,504 |
Mar 25, 2024 | 2.5600 | 2.6700 | 2.4700 | 2.6700 | 2.6700 | 15,610 |
Mar 22, 2024 | 2.4900 | 2.5000 | 2.4500 | 2.4800 | 2.4800 | 4,217 |
Mar 21, 2024 | 2.4500 | 2.5600 | 2.4100 | 2.5500 | 2.5500 | 7,711 |
Mar 20, 2024 | 2.5200 | 2.6100 | 2.4900 | 2.4900 | 2.4900 | 14,819 |
Mar 19, 2024 | 2.5000 | 2.5700 | 2.5000 | 2.5600 | 2.5600 | 1,470 |
Mar 18, 2024 | 2.5800 | 2.6100 | 2.5600 | 2.5700 | 2.5700 | 3,517 |
Mar 15, 2024 | 2.5100 | 2.6600 | 2.5000 | 2.6500 | 2.6500 | 10,931 |
Mar 14, 2024 | 2.5800 | 2.6500 | 2.5800 | 2.6100 | 2.6100 | 3,587 |
Mar 13, 2024 | 2.4000 | 2.5650 | 2.4000 | 2.5600 | 2.5600 | 14,505 |
Mar 12, 2024 | 2.3100 | 2.4000 | 2.3100 | 2.3500 | 2.3500 | 5,154 |
Mar 11, 2024 | 2.5800 | 2.5800 | 2.3000 | 2.3800 | 2.3800 | 235,257 |
Mar 08, 2024 | 2.5100 | 2.5900 | 2.5000 | 2.5800 | 2.5800 | 7,867 |
Mar 07, 2024 | 2.5200 | 2.5700 | 2.5200 | 2.5600 | 2.5600 | 6,462 |
Mar 06, 2024 | 2.5500 | 2.5500 | 2.5000 | 2.5400 | 2.5400 | 4,396 |
Mar 05, 2024 | 2.5500 | 2.5800 | 2.4400 | 2.5000 | 2.5000 | 17,163 |
Mar 04, 2024 | 2.5300 | 2.6400 | 2.5200 | 2.6000 | 2.6000 | 19,372 |
Mar 01, 2024 | 2.2500 | 2.7300 | 2.2500 | 2.6500 | 2.6500 | 38,686 |
Feb 29, 2024 | 2.1700 | 2.3100 | 2.1500 | 2.2200 | 2.2200 | 22,230 |
Feb 28, 2024 | 2.1200 | 2.1200 | 2.0600 | 2.0600 | 2.0600 | 2,240 |
Feb 27, 2024 | 2.0800 | 2.1300 | 2.0700 | 2.1200 | 2.1200 | 3,516 |
Feb 26, 2024 | 2.1400 | 2.1400 | 2.1000 | 2.1100 | 2.1100 | 10,101 |
Feb 23, 2024 | 2.1100 | 2.1100 | 2.0600 | 2.1100 | 2.1100 | 10,050 |
Feb 22, 2024 | 2.0800 | 2.1100 | 2.0300 | 2.1000 | 2.1000 | 5,721 |
Feb 21, 2024 | 2.1200 | 2.1300 | 2.1000 | 2.1000 | 2.1000 | 3,100 |
Feb 20, 2024 | 2.1200 | 2.1200 | 2.1000 | 2.1100 | 2.1100 | 653 |
Feb 19, 2024 | 2.1000 | 2.1700 | 2.1000 | 2.1000 | 2.1000 | 4,278 |
Feb 16, 2024 | 1.9975 | 2.0900 | 1.9575 | 2.0900 | 2.0900 | 36,020 |
Feb 15, 2024 | 2.0200 | 2.0600 | 2.0000 | 2.0000 | 2.0000 | 3,871 |
Feb 14, 2024 | 2.0300 | 2.0600 | 2.0300 | 2.0600 | 2.0600 | 2,100 |
Feb 13, 2024 | 2.0200 | 2.0500 | 1.9850 | 1.9850 | 1.9850 | 3,736 |
Feb 12, 2024 | 2.0500 | 2.0500 | 2.0400 | 2.0500 | 2.0500 | 930 |
Feb 09, 2024 | 2.0600 | 2.0700 | 2.0400 | 2.0500 | 2.0500 | 1,419 |
Feb 08, 2024 | 2.0400 | 2.0800 | 2.0300 | 2.0500 | 2.0500 | 3,123 |
Feb 07, 2024 | 2.1500 | 2.1500 | 2.0300 | 2.1000 | 2.1000 | 9,727 |
Feb 06, 2024 | 2.0000 | 2.1000 | 1.9950 | 2.1000 | 2.1000 | 4,217 |
Feb 05, 2024 | 1.9650 | 1.9950 | 1.9300 | 1.9800 | 1.9800 | 7,585 |
Feb 02, 2024 | 1.9000 | 1.9700 | 1.9000 | 1.9700 | 1.9700 | 2,766 |
Feb 01, 2024 | 1.9050 | 1.9350 | 1.8950 | 1.8950 | 1.8950 | 3,427 |
Jan 31, 2024 | 1.9100 | 1.9300 | 1.8850 | 1.9300 | 1.9300 | 1,141 |
Jan 30, 2024 | 1.9600 | 1.9600 | 1.8350 | 1.8650 | 1.8650 | 18,861 |
Jan 29, 2024 | 2.0800 | 2.0800 | 1.9950 | 2.0000 | 2.0000 | 2,639 |
Jan 25, 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 420 |
Jan 24, 2024 | 2.0600 | 2.0700 | 2.0400 | 2.0700 | 2.0700 | 1,719 |
Jan 23, 2024 | 2.0500 | 2.0500 | 2.0400 | 2.0400 | 2.0400 | 546 |
Jan 22, 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 174 |
Jan 19, 2024 | 2.0300 | 2.0700 | 1.9550 | 1.9950 | 1.9950 | 4,585 |
Jan 18, 2024 | - | - | - | - | - | - |
Jan 17, 2024 | 2.1200 | 2.1900 | 2.0200 | 2.0200 | 2.0200 | 14,439 |
Jan 16, 2024 | 1.9800 | 2.0900 | 1.9800 | 2.0900 | 2.0900 | 5,910 |
Jan 15, 2024 | 1.9700 | 1.9800 | 1.9550 | 1.9800 | 1.9800 | 2,694 |
Jan 12, 2024 | 1.9700 | 1.9700 | 1.9200 | 1.9200 | 1.9200 | 2,552 |
Jan 11, 2024 | 1.9700 | 2.0200 | 1.9700 | 2.0100 | 2.0100 | 2,773 |
Jan 10, 2024 | 2.0400 | 2.0400 | 1.9950 | 2.0400 | 2.0400 | 2,528 |
Jan 09, 2024 | 2.0600 | 2.0600 | 1.9750 | 2.0300 | 2.0300 | 16,045 |
Jan 08, 2024 | 1.9650 | 1.9700 | 1.9200 | 1.9200 | 1.9200 | 1,125 |
Jan 05, 2024 | 1.9200 | 1.9400 | 1.9100 | 1.9400 | 1.9400 | 2,171 |
Jan 04, 2024 | 1.9500 | 1.9500 | 1.9100 | 1.9100 | 1.9100 | 1,262 |
Jan 03, 2024 | 2.0400 | 2.0700 | 1.9150 | 1.9300 | 1.9300 | 9,820 |
Jan 02, 2024 | 1.7850 | 2.1200 | 1.7850 | 1.9400 | 1.9400 | 27,936 |
Dec 29, 2023 | 1.6300 | 1.6650 | 1.6300 | 1.6650 | 1.6650 | 242 |
Dec 28, 2023 | 1.6500 | 1.6900 | 1.6500 | 1.6600 | 1.6600 | 846 |
Dec 27, 2023 | 1.5550 | 1.6250 | 1.5550 | 1.6200 | 1.6200 | 1,053 |
Dec 22, 2023 | 1.5400 | 1.5900 | 1.5400 | 1.5900 | 1.5900 | 1,340 |
Dec 21, 2023 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 188 |
Dec 20, 2023 | 1.5500 | 1.5650 | 1.5450 | 1.5650 | 1.5650 | 1,789 |
Dec 19, 2023 | 1.5150 | 1.5500 | 1.5100 | 1.5450 | 1.5450 | 2,350 |
Dec 18, 2023 | 1.4800 | 1.5000 | 1.4700 | 1.5000 | 1.5000 | 2,178 |
Dec 15, 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 250 |
Dec 14, 2023 | - | - | - | - | - | - |
Dec 13, 2023 | 1.4900 | 1.5050 | 1.4500 | 1.5050 | 1.5050 | 9,620 |
Dec 12, 2023 | 1.4550 | 1.4800 | 1.4550 | 1.4700 | 1.4700 | 1,666 |
Dec 11, 2023 | 1.4800 | 1.4900 | 1.4500 | 1.4750 | 1.4750 | 4,740 |
Dec 08, 2023 | 1.5000 | 1.5150 | 1.4600 | 1.5150 | 1.5150 | 7,511 |
Dec 07, 2023 | 1.5050 | 1.5600 | 1.5050 | 1.5150 | 1.5150 | 1,557 |
Dec 06, 2023 | 1.5100 | 1.5700 | 1.5100 | 1.5700 | 1.5700 | 3,176 |
Dec 05, 2023 | 1.5650 | 1.5650 | 1.4550 | 1.5250 | 1.5250 | 11,822 |
Dec 04, 2023 | 1.5700 | 1.5700 | 1.5350 | 1.5650 | 1.5650 | 3,382 |
Dec 01, 2023 | 1.5950 | 1.6000 | 1.5500 | 1.5850 | 1.5850 | 9,157 |
Nov 30, 2023 | - | - | - | - | - | - |
Nov 29, 2023 | 1.6150 | 1.6650 | 1.5050 | 1.5050 | 1.5050 | 3,098 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |